Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
2,819.00
-45.00
(-1.57%)
At close: 3:30:00 PM GMT+9
Currency in JPY Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Feb 27, 2025 | 2,856.00 | 2,860.00 | 2,810.00 | 2,819.00 | 2,819.00 | 198,800 |
Feb 26, 2025 | 2,842.00 | 2,872.00 | 2,830.00 | 2,864.00 | 2,864.00 | 163,700 |
Feb 25, 2025 | 2,850.00 | 2,872.00 | 2,820.00 | 2,849.00 | 2,849.00 | 191,500 |
Feb 21, 2025 | 2,900.00 | 2,922.00 | 2,879.00 | 2,910.00 | 2,910.00 | 168,800 |
Feb 20, 2025 | 2,986.00 | 2,986.00 | 2,903.00 | 2,919.00 | 2,919.00 | 207,200 |
Feb 19, 2025 | 3,000.00 | 3,040.00 | 3,000.00 | 3,000.00 | 3,000.00 | 131,600 |
Feb 18, 2025 | 2,955.00 | 3,015.00 | 2,925.00 | 3,000.00 | 3,000.00 | 202,600 |
Feb 17, 2025 | 3,035.00 | 3,055.00 | 2,990.00 | 2,991.00 | 2,991.00 | 136,400 |
Feb 14, 2025 | 3,065.00 | 3,080.00 | 3,025.00 | 3,050.00 | 3,050.00 | 98,400 |
Feb 13, 2025 | 3,015.00 | 3,085.00 | 3,010.00 | 3,065.00 | 3,065.00 | 231,000 |
Feb 12, 2025 | 3,130.00 | 3,155.00 | 3,065.00 | 3,065.00 | 3,065.00 | 312,200 |
Feb 10, 2025 | 3,255.00 | 3,300.00 | 3,195.00 | 3,200.00 | 3,200.00 | 252,700 |
Feb 7, 2025 | 3,285.00 | 3,345.00 | 3,285.00 | 3,325.00 | 3,325.00 | 195,200 |
Feb 6, 2025 | 3,180.00 | 3,340.00 | 3,180.00 | 3,285.00 | 3,285.00 | 175,200 |
Feb 5, 2025 | 3,190.00 | 3,225.00 | 3,175.00 | 3,175.00 | 3,175.00 | 89,900 |
Feb 4, 2025 | 3,215.00 | 3,260.00 | 3,175.00 | 3,185.00 | 3,185.00 | 137,500 |
Feb 3, 2025 | 3,250.00 | 3,255.00 | 3,160.00 | 3,165.00 | 3,165.00 | 170,200 |
Jan 31, 2025 | 3,310.00 | 3,350.00 | 3,290.00 | 3,305.00 | 3,305.00 | 92,100 |
Jan 30, 2025 | 3,255.00 | 3,275.00 | 3,215.00 | 3,265.00 | 3,265.00 | 273,000 |
Jan 29, 2025 | 3,280.00 | 3,305.00 | 3,255.00 | 3,275.00 | 3,275.00 | 93,100 |
Jan 28, 2025 | 3,305.00 | 3,310.00 | 3,250.00 | 3,270.00 | 3,270.00 | 84,900 |
Jan 27, 2025 | 3,390.00 | 3,400.00 | 3,345.00 | 3,345.00 | 3,345.00 | 73,000 |
Jan 24, 2025 | 3,325.00 | 3,395.00 | 3,305.00 | 3,365.00 | 3,365.00 | 70,000 |
Jan 23, 2025 | 3,360.00 | 3,360.00 | 3,315.00 | 3,340.00 | 3,340.00 | 77,000 |
Jan 22, 2025 | 3,345.00 | 3,395.00 | 3,335.00 | 3,385.00 | 3,385.00 | 82,000 |
Jan 21, 2025 | 3,360.00 | 3,365.00 | 3,295.00 | 3,305.00 | 3,305.00 | 59,100 |
Jan 20, 2025 | 3,255.00 | 3,325.00 | 3,255.00 | 3,305.00 | 3,305.00 | 74,700 |
Jan 17, 2025 | 3,230.00 | 3,255.00 | 3,220.00 | 3,245.00 | 3,245.00 | 67,500 |
Jan 16, 2025 | 3,280.00 | 3,290.00 | 3,245.00 | 3,265.00 | 3,265.00 | 99,400 |
Jan 15, 2025 | 3,315.00 | 3,335.00 | 3,245.00 | 3,265.00 | 3,265.00 | 105,200 |
Jan 14, 2025 | 3,350.00 | 3,360.00 | 3,290.00 | 3,315.00 | 3,315.00 | 121,200 |
Jan 10, 2025 | 3,420.00 | 3,435.00 | 3,380.00 | 3,395.00 | 3,395.00 | 72,200 |
Jan 9, 2025 | 3,540.00 | 3,555.00 | 3,460.00 | 3,465.00 | 3,465.00 | 87,500 |
Jan 8, 2025 | 3,535.00 | 3,610.00 | 3,520.00 | 3,560.00 | 3,560.00 | 78,000 |
Jan 7, 2025 | 3,580.00 | 3,595.00 | 3,530.00 | 3,555.00 | 3,555.00 | 86,200 |
Jan 6, 2025 | 3,650.00 | 3,650.00 | 3,525.00 | 3,545.00 | 3,545.00 | 118,700 |
Dec 30, 2024 | 3,630.00 | 3,640.00 | 3,595.00 | 3,625.00 | 3,625.00 | 103,600 |
Dec 27, 2024 | 3,525.00 | 3,600.00 | 3,510.00 | 3,590.00 | 3,590.00 | 76,900 |
Dec 26, 2024 | 3,455.00 | 3,515.00 | 3,450.00 | 3,500.00 | 3,500.00 | 91,400 |
Dec 25, 2024 | 3,515.00 | 3,530.00 | 3,460.00 | 3,500.00 | 3,500.00 | 67,700 |
Dec 24, 2024 | 3,545.00 | 3,545.00 | 3,470.00 | 3,490.00 | 3,490.00 | 56,600 |
Dec 23, 2024 | 3,525.00 | 3,560.00 | 3,495.00 | 3,545.00 | 3,545.00 | 70,100 |
Dec 20, 2024 | 3,485.00 | 3,600.00 | 3,485.00 | 3,510.00 | 3,510.00 | 90,500 |
Dec 19, 2024 | 3,480.00 | 3,515.00 | 3,435.00 | 3,475.00 | 3,475.00 | 95,500 |
Dec 18, 2024 | 3,570.00 | 3,600.00 | 3,520.00 | 3,520.00 | 3,520.00 | 64,900 |
Dec 17, 2024 | 3,510.00 | 3,590.00 | 3,505.00 | 3,570.00 | 3,570.00 | 97,800 |
Dec 16, 2024 | 3,560.00 | 3,560.00 | 3,510.00 | 3,510.00 | 3,510.00 | 72,400 |
Dec 13, 2024 | 3,510.00 | 3,605.00 | 3,510.00 | 3,515.00 | 3,515.00 | 80,800 |
Dec 12, 2024 | 3,555.00 | 3,620.00 | 3,530.00 | 3,545.00 | 3,545.00 | 101,300 |
Dec 11, 2024 | 3,550.00 | 3,550.00 | 3,480.00 | 3,500.00 | 3,500.00 | 94,900 |
Dec 10, 2024 | 3,565.00 | 3,620.00 | 3,510.00 | 3,585.00 | 3,585.00 | 117,700 |
Dec 9, 2024 | 3,445.00 | 3,565.00 | 3,400.00 | 3,550.00 | 3,550.00 | 123,300 |
Dec 6, 2024 | 3,485.00 | 3,485.00 | 3,385.00 | 3,415.00 | 3,415.00 | 106,800 |
Dec 5, 2024 | 3,520.00 | 3,520.00 | 3,470.00 | 3,495.00 | 3,495.00 | 80,100 |
Dec 4, 2024 | 3,510.00 | 3,540.00 | 3,415.00 | 3,500.00 | 3,500.00 | 93,300 |
Dec 3, 2024 | 3,460.00 | 3,520.00 | 3,440.00 | 3,490.00 | 3,490.00 | 93,700 |
Dec 2, 2024 | 3,475.00 | 3,475.00 | 3,420.00 | 3,435.00 | 3,435.00 | 64,600 |
Nov 29, 2024 | 3,465.00 | 3,495.00 | 3,425.00 | 3,445.00 | 3,445.00 | 56,400 |
Nov 28, 2024 | 3,440.00 | 3,490.00 | 3,400.00 | 3,470.00 | 3,470.00 | 72,600 |
Nov 27, 2024 | 3,500.00 | 3,525.00 | 3,435.00 | 3,460.00 | 3,460.00 | 110,900 |
Nov 26, 2024 | 3,530.00 | 3,545.00 | 3,485.00 | 3,515.00 | 3,515.00 | 82,300 |
Nov 25, 2024 | 3,560.00 | 3,570.00 | 3,520.00 | 3,530.00 | 3,530.00 | 79,900 |
Nov 22, 2024 | 3,500.00 | 3,545.00 | 3,500.00 | 3,510.00 | 3,510.00 | 43,800 |
Nov 21, 2024 | 3,515.00 | 3,535.00 | 3,465.00 | 3,500.00 | 3,500.00 | 84,400 |
Nov 20, 2024 | 3,515.00 | 3,550.00 | 3,495.00 | 3,500.00 | 3,500.00 | 76,400 |
Nov 19, 2024 | 3,515.00 | 3,555.00 | 3,505.00 | 3,535.00 | 3,535.00 | 96,400 |
Nov 18, 2024 | 3,525.00 | 3,565.00 | 3,505.00 | 3,505.00 | 3,505.00 | 65,600 |
Nov 15, 2024 | 3,580.00 | 3,595.00 | 3,515.00 | 3,525.00 | 3,525.00 | 115,700 |
Nov 14, 2024 | 3,550.00 | 3,625.00 | 3,535.00 | 3,555.00 | 3,555.00 | 116,200 |
Nov 13, 2024 | 3,570.00 | 3,625.00 | 3,520.00 | 3,520.00 | 3,520.00 | 155,700 |
Nov 12, 2024 | 3,595.00 | 3,675.00 | 3,580.00 | 3,580.00 | 3,580.00 | 160,300 |
Nov 11, 2024 | 3,715.00 | 3,760.00 | 3,585.00 | 3,605.00 | 3,605.00 | 221,000 |
Nov 8, 2024 | 4,005.00 | 4,020.00 | 3,745.00 | 3,745.00 | 3,745.00 | 321,400 |
Nov 7, 2024 | 4,050.00 | 4,100.00 | 3,980.00 | 4,065.00 | 4,065.00 | 206,800 |
Nov 6, 2024 | 3,910.00 | 4,060.00 | 3,910.00 | 4,035.00 | 4,035.00 | 105,000 |
Nov 5, 2024 | 3,880.00 | 3,970.00 | 3,865.00 | 3,970.00 | 3,970.00 | 89,800 |
Nov 1, 2024 | 3,930.00 | 3,945.00 | 3,845.00 | 3,845.00 | 3,845.00 | 109,700 |
Oct 31, 2024 | 4,000.00 | 4,035.00 | 3,965.00 | 4,015.00 | 4,015.00 | 89,900 |
Oct 30, 2024 | 3,990.00 | 4,050.00 | 3,955.00 | 4,000.00 | 4,000.00 | 116,200 |
Oct 29, 2024 | 3,930.00 | 3,940.00 | 3,875.00 | 3,940.00 | 3,940.00 | 53,500 |
Oct 28, 2024 | 3,855.00 | 3,940.00 | 3,850.00 | 3,930.00 | 3,930.00 | 52,500 |
Oct 25, 2024 | 3,875.00 | 3,885.00 | 3,805.00 | 3,815.00 | 3,815.00 | 64,400 |
Oct 24, 2024 | 3,890.00 | 3,890.00 | 3,840.00 | 3,875.00 | 3,875.00 | 68,300 |
Oct 23, 2024 | 3,940.00 | 3,965.00 | 3,880.00 | 3,910.00 | 3,910.00 | 93,900 |
Oct 22, 2024 | 3,950.00 | 3,985.00 | 3,910.00 | 3,945.00 | 3,945.00 | 86,300 |
Oct 21, 2024 | 3,960.00 | 3,990.00 | 3,920.00 | 3,935.00 | 3,935.00 | 46,500 |
Oct 18, 2024 | 3,920.00 | 3,975.00 | 3,860.00 | 3,960.00 | 3,960.00 | 90,700 |
Oct 17, 2024 | 3,855.00 | 3,920.00 | 3,820.00 | 3,900.00 | 3,900.00 | 84,400 |
Oct 16, 2024 | 3,865.00 | 3,890.00 | 3,825.00 | 3,835.00 | 3,835.00 | 104,400 |
Oct 15, 2024 | 3,950.00 | 4,005.00 | 3,935.00 | 3,955.00 | 3,955.00 | 78,600 |
Oct 11, 2024 | 3,990.00 | 3,995.00 | 3,905.00 | 3,905.00 | 3,905.00 | 83,300 |
Oct 10, 2024 | 4,100.00 | 4,105.00 | 3,990.00 | 4,010.00 | 4,010.00 | 55,000 |
Oct 9, 2024 | 4,100.00 | 4,120.00 | 4,035.00 | 4,075.00 | 4,075.00 | 80,400 |
Oct 8, 2024 | 4,100.00 | 4,130.00 | 4,050.00 | 4,080.00 | 4,080.00 | 64,100 |
Oct 7, 2024 | 4,155.00 | 4,180.00 | 4,130.00 | 4,150.00 | 4,150.00 | 81,800 |
Oct 4, 2024 | 4,085.00 | 4,110.00 | 4,030.00 | 4,085.00 | 4,085.00 | 71,400 |
Oct 3, 2024 | 4,115.00 | 4,120.00 | 4,050.00 | 4,070.00 | 4,070.00 | 60,200 |
Oct 2, 2024 | 4,040.00 | 4,095.00 | 3,950.00 | 3,975.00 | 3,975.00 | 96,800 |
Oct 1, 2024 | 4,040.00 | 4,110.00 | 4,035.00 | 4,065.00 | 4,065.00 | 63,000 |
Sep 30, 2024 | 4,000.00 | 4,075.00 | 3,980.00 | 4,015.00 | 4,015.00 | 122,400 |
Sep 27, 2024 | 4,195.00 | 4,195.00 | 4,120.00 | 4,180.00 | 4,180.00 | 80,700 |
Sep 26, 2024 | 4,050.00 | 4,140.00 | 4,050.00 | 4,130.00 | 4,130.00 | 96,500 |
Sep 25, 2024 | 3,995.00 | 4,050.00 | 3,950.00 | 4,015.00 | 4,015.00 | 71,600 |
Sep 24, 2024 | 4,025.00 | 4,050.00 | 3,960.00 | 3,975.00 | 3,975.00 | 90,000 |
Sep 20, 2024 | 3,900.00 | 4,045.00 | 3,885.00 | 3,995.00 | 3,995.00 | 134,700 |
Sep 19, 2024 | 3,780.00 | 3,825.00 | 3,765.00 | 3,815.00 | 3,815.00 | 121,800 |
Sep 18, 2024 | 3,820.00 | 3,820.00 | 3,685.00 | 3,715.00 | 3,715.00 | 163,100 |
Sep 17, 2024 | 3,875.00 | 3,875.00 | 3,700.00 | 3,755.00 | 3,755.00 | 104,000 |
Sep 13, 2024 | 3,890.00 | 3,890.00 | 3,815.00 | 3,865.00 | 3,865.00 | 166,300 |
Sep 12, 2024 | 3,800.00 | 3,895.00 | 3,770.00 | 3,820.00 | 3,820.00 | 130,600 |
Sep 11, 2024 | 3,770.00 | 3,800.00 | 3,650.00 | 3,685.00 | 3,685.00 | 136,200 |
Sep 10, 2024 | 3,890.00 | 3,905.00 | 3,795.00 | 3,795.00 | 3,795.00 | 75,400 |
Sep 9, 2024 | 3,810.00 | 3,885.00 | 3,785.00 | 3,860.00 | 3,860.00 | 127,500 |
Sep 6, 2024 | 3,995.00 | 4,010.00 | 3,945.00 | 3,985.00 | 3,985.00 | 112,300 |
Sep 5, 2024 | 4,035.00 | 4,065.00 | 3,895.00 | 3,975.00 | 3,975.00 | 163,600 |
Sep 4, 2024 | 4,125.00 | 4,180.00 | 4,085.00 | 4,105.00 | 4,105.00 | 117,300 |
Sep 3, 2024 | 4,280.00 | 4,300.00 | 4,210.00 | 4,300.00 | 4,300.00 | 87,700 |
Sep 2, 2024 | 4,300.00 | 4,300.00 | 4,165.00 | 4,230.00 | 4,230.00 | 112,700 |
Aug 30, 2024 | 4,250.00 | 4,270.00 | 4,205.00 | 4,250.00 | 4,250.00 | 117,800 |
Aug 29, 2024 | 4,140.00 | 4,240.00 | 4,105.00 | 4,225.00 | 4,225.00 | 277,800 |
Aug 28, 2024 | 4,050.00 | 4,140.00 | 4,025.00 | 4,140.00 | 4,140.00 | 88,800 |
Aug 27, 2024 | 4,065.00 | 4,100.00 | 3,985.00 | 4,085.00 | 4,085.00 | 64,200 |
Aug 26, 2024 | 4,075.00 | 4,120.00 | 4,050.00 | 4,050.00 | 4,050.00 | 106,600 |
Aug 23, 2024 | 4,050.00 | 4,100.00 | 3,990.00 | 4,085.00 | 4,085.00 | 104,200 |
Aug 22, 2024 | 4,175.00 | 4,200.00 | 4,090.00 | 4,100.00 | 4,100.00 | 158,700 |
Aug 21, 2024 | 4,100.00 | 4,170.00 | 4,065.00 | 4,140.00 | 4,140.00 | 69,500 |
Aug 20, 2024 | 4,200.00 | 4,210.00 | 4,145.00 | 4,160.00 | 4,160.00 | 110,100 |
Aug 19, 2024 | 4,165.00 | 4,220.00 | 4,110.00 | 4,135.00 | 4,135.00 | 127,800 |
Aug 16, 2024 | 4,240.00 | 4,250.00 | 4,130.00 | 4,160.00 | 4,160.00 | 138,100 |
Aug 15, 2024 | 4,130.00 | 4,210.00 | 4,055.00 | 4,175.00 | 4,175.00 | 108,600 |
Aug 14, 2024 | 4,235.00 | 4,235.00 | 4,090.00 | 4,165.00 | 4,165.00 | 133,500 |
Aug 13, 2024 | 4,095.00 | 4,205.00 | 4,045.00 | 4,190.00 | 4,190.00 | 118,600 |
Aug 9, 2024 | 4,025.00 | 4,075.00 | 3,895.00 | 3,955.00 | 3,955.00 | 163,900 |
Aug 8, 2024 | 3,995.00 | 4,220.00 | 3,865.00 | 3,955.00 | 3,955.00 | 367,600 |
Aug 7, 2024 | 3,720.00 | 3,965.00 | 3,720.00 | 3,855.00 | 3,855.00 | 199,300 |
Aug 6, 2024 | 3,625.00 | 3,880.00 | 3,625.00 | 3,770.00 | 3,770.00 | 189,800 |
Aug 5, 2024 | 3,600.00 | 3,735.00 | 3,250.00 | 3,380.00 | 3,380.00 | 449,500 |
Aug 2, 2024 | 4,110.00 | 4,200.00 | 3,950.00 | 3,950.00 | 3,950.00 | 303,100 |
Aug 1, 2024 | 4,540.00 | 4,550.00 | 4,220.00 | 4,320.00 | 4,320.00 | 167,300 |
Jul 31, 2024 | 4,460.00 | 4,610.00 | 4,400.00 | 4,610.00 | 4,610.00 | 96,500 |
Jul 30, 2024 | 4,470.00 | 4,535.00 | 4,400.00 | 4,515.00 | 4,515.00 | 80,600 |
Jul 29, 2024 | 4,380.00 | 4,495.00 | 4,350.00 | 4,460.00 | 4,460.00 | 84,300 |
Jul 26, 2024 | 4,265.00 | 4,335.00 | 4,255.00 | 4,310.00 | 4,310.00 | 121,200 |
Jul 25, 2024 | 4,375.00 | 4,405.00 | 4,265.00 | 4,285.00 | 4,285.00 | 179,400 |
Jul 24, 2024 | 4,500.00 | 4,615.00 | 4,465.00 | 4,490.00 | 4,490.00 | 109,800 |
Jul 23, 2024 | 4,545.00 | 4,570.00 | 4,460.00 | 4,500.00 | 4,500.00 | 73,500 |
Jul 22, 2024 | 4,585.00 | 4,590.00 | 4,460.00 | 4,475.00 | 4,475.00 | 97,700 |
Jul 19, 2024 | 4,385.00 | 4,575.00 | 4,325.00 | 4,555.00 | 4,555.00 | 229,000 |
Jul 18, 2024 | 4,485.00 | 4,570.00 | 4,420.00 | 4,420.00 | 4,420.00 | 159,800 |
Jul 17, 2024 | 4,675.00 | 4,745.00 | 4,585.00 | 4,640.00 | 4,640.00 | 119,900 |
Jul 16, 2024 | 4,680.00 | 4,720.00 | 4,585.00 | 4,635.00 | 4,635.00 | 69,600 |
Jul 12, 2024 | 4,630.00 | 4,670.00 | 4,580.00 | 4,640.00 | 4,640.00 | 94,500 |
Jul 11, 2024 | 4,850.00 | 4,850.00 | 4,580.00 | 4,695.00 | 4,695.00 | 226,700 |
Jul 10, 2024 | 4,550.00 | 4,765.00 | 4,480.00 | 4,735.00 | 4,735.00 | 324,400 |
Jul 9, 2024 | 4,495.00 | 4,620.00 | 4,475.00 | 4,515.00 | 4,515.00 | 163,900 |
Jul 8, 2024 | 4,440.00 | 4,495.00 | 4,400.00 | 4,460.00 | 4,460.00 | 63,400 |
Jul 5, 2024 | 4,510.00 | 4,515.00 | 4,385.00 | 4,435.00 | 4,435.00 | 95,300 |
Jul 4, 2024 | 4,440.00 | 4,515.00 | 4,435.00 | 4,505.00 | 4,505.00 | 164,900 |
Jul 3, 2024 | 4,195.00 | 4,370.00 | 4,110.00 | 4,370.00 | 4,370.00 | 149,400 |
Jul 2, 2024 | 4,250.00 | 4,320.00 | 4,150.00 | 4,180.00 | 4,180.00 | 139,100 |
Jul 1, 2024 | 4,430.00 | 4,430.00 | 4,280.00 | 4,280.00 | 4,280.00 | 92,000 |
Jun 28, 2024 | 4,275.00 | 4,450.00 | 4,210.00 | 4,370.00 | 4,370.00 | 213,800 |
Jun 27, 2024 | 30.00 Dividend | |||||
Jun 27, 2024 | 4,305.00 | 4,400.00 | 4,275.00 | 4,325.00 | 4,325.00 | 140,100 |
Jun 27, 2024 | 3:1 Stock Splits | |||||
Jun 26, 2024 | 4,360.00 | 4,450.00 | 4,320.00 | 4,423.33 | 4,393.33 | 236,400 |
Jun 25, 2024 | 4,340.00 | 4,340.00 | 4,280.00 | 4,296.67 | 4,267.53 | 138,300 |
Jun 24, 2024 | 4,353.33 | 4,386.67 | 4,313.33 | 4,353.33 | 4,323.81 | 87,600 |
Jun 21, 2024 | 4,446.67 | 4,460.00 | 4,346.67 | 4,383.33 | 4,353.60 | 138,900 |
Jun 20, 2024 | 4,466.67 | 4,476.67 | 4,376.67 | 4,450.00 | 4,419.82 | 79,500 |
Jun 19, 2024 | 4,316.67 | 4,456.67 | 4,306.67 | 4,436.67 | 4,406.58 | 102,600 |
Jun 18, 2024 | 4,366.67 | 4,403.33 | 4,316.67 | 4,316.67 | 4,287.39 | 57,900 |
Jun 17, 2024 | 4,426.67 | 4,426.67 | 4,326.67 | 4,353.33 | 4,323.81 | 115,500 |
Jun 14, 2024 | 4,323.33 | 4,510.00 | 4,323.33 | 4,450.00 | 4,419.82 | 166,200 |
Jun 13, 2024 | 4,333.33 | 4,386.67 | 4,283.33 | 4,323.33 | 4,294.01 | 90,600 |
Jun 12, 2024 | 4,253.33 | 4,386.67 | 4,240.00 | 4,323.33 | 4,294.01 | 120,000 |
Jun 11, 2024 | 4,366.67 | 4,380.00 | 4,266.67 | 4,280.00 | 4,250.97 | 98,100 |
Jun 10, 2024 | 4,230.00 | 4,353.33 | 4,220.00 | 4,333.33 | 4,303.94 | 102,600 |
Jun 7, 2024 | 4,243.33 | 4,320.00 | 4,236.67 | 4,270.00 | 4,241.04 | 66,600 |
Jun 6, 2024 | 4,313.33 | 4,320.00 | 4,250.00 | 4,276.67 | 4,247.66 | 89,400 |
Jun 5, 2024 | 4,266.67 | 4,330.00 | 4,230.00 | 4,263.33 | 4,234.42 | 131,700 |
Jun 4, 2024 | 4,386.67 | 4,410.00 | 4,306.67 | 4,366.67 | 4,337.05 | 153,900 |
Jun 3, 2024 | 4,483.33 | 4,500.00 | 4,336.67 | 4,430.00 | 4,399.95 | 204,900 |
May 31, 2024 | 4,330.00 | 4,406.67 | 4,283.33 | 4,283.33 | 4,254.28 | 678,600 |
May 30, 2024 | 4,206.67 | 4,286.67 | 4,170.00 | 4,263.33 | 4,234.42 | 207,300 |
May 29, 2024 | 4,436.67 | 4,470.00 | 4,300.00 | 4,303.33 | 4,274.15 | 159,300 |
May 28, 2024 | 4,393.33 | 4,533.33 | 4,393.33 | 4,450.00 | 4,419.82 | 178,500 |
May 27, 2024 | 4,396.67 | 4,446.67 | 4,376.67 | 4,393.33 | 4,363.54 | 117,600 |
May 24, 2024 | 4,286.67 | 4,433.33 | 4,266.67 | 4,373.33 | 4,343.67 | 178,800 |
May 23, 2024 | 4,393.33 | 4,510.00 | 4,370.00 | 4,386.67 | 4,356.92 | 273,600 |
May 22, 2024 | 4,283.33 | 4,373.33 | 4,243.33 | 4,356.67 | 4,327.12 | 279,600 |
May 21, 2024 | 4,160.00 | 4,283.33 | 4,126.67 | 4,210.00 | 4,181.45 | 225,300 |
May 20, 2024 | 4,086.67 | 4,180.00 | 4,066.67 | 4,126.67 | 4,098.68 | 145,200 |
May 17, 2024 | 3,956.67 | 4,183.33 | 3,956.67 | 4,096.67 | 4,068.88 | 288,900 |
May 16, 2024 | 3,840.00 | 3,983.33 | 3,806.67 | 3,953.33 | 3,926.52 | 163,500 |
May 15, 2024 | 3,990.00 | 4,020.00 | 3,836.67 | 3,843.33 | 3,817.27 | 180,300 |
May 14, 2024 | 4,000.00 | 4,013.33 | 3,900.00 | 3,990.00 | 3,962.94 | 192,000 |
May 13, 2024 | 3,920.00 | 4,123.33 | 3,906.67 | 4,046.67 | 4,019.22 | 548,100 |
May 10, 2024 | 3,600.00 | 3,736.67 | 3,593.33 | 3,713.33 | 3,688.15 | 171,900 |
May 9, 2024 | 3,663.33 | 3,706.67 | 3,586.67 | 3,670.00 | 3,645.11 | 118,500 |
May 8, 2024 | 3,683.33 | 3,726.67 | 3,646.67 | 3,686.67 | 3,661.66 | 121,500 |
May 7, 2024 | 3,650.00 | 3,706.67 | 3,650.00 | 3,683.33 | 3,658.35 | 147,900 |
May 2, 2024 | 3,603.33 | 3,640.00 | 3,590.00 | 3,626.67 | 3,602.07 | 87,900 |
May 1, 2024 | 3,653.33 | 3,680.00 | 3,600.00 | 3,640.00 | 3,615.31 | 261,000 |
Apr 30, 2024 | 3,626.67 | 3,733.33 | 3,550.00 | 3,690.00 | 3,664.97 | 204,900 |
Apr 26, 2024 | 3,670.00 | 3,706.67 | 3,576.67 | 3,576.67 | 3,552.41 | 732,300 |
Apr 25, 2024 | 3,823.33 | 3,830.00 | 3,723.33 | 3,723.33 | 3,698.08 | 94,200 |
Apr 24, 2024 | 3,720.00 | 3,823.33 | 3,720.00 | 3,800.00 | 3,774.23 | 145,500 |
Apr 23, 2024 | 3,800.00 | 3,820.00 | 3,656.67 | 3,700.00 | 3,674.91 | 137,700 |
Apr 22, 2024 | 3,770.00 | 3,813.33 | 3,700.00 | 3,746.67 | 3,721.26 | 200,700 |
Apr 19, 2024 | 3,916.67 | 3,936.67 | 3,730.00 | 3,810.00 | 3,784.16 | 177,000 |
Apr 18, 2024 | 3,860.00 | 3,973.33 | 3,860.00 | 3,926.67 | 3,900.04 | 95,700 |
Apr 17, 2024 | 3,916.67 | 3,930.00 | 3,833.33 | 3,880.00 | 3,853.68 | 132,300 |
Apr 16, 2024 | 3,966.67 | 3,996.67 | 3,873.33 | 3,886.67 | 3,860.31 | 131,100 |
Apr 15, 2024 | 3,943.33 | 4,040.00 | 3,936.67 | 4,023.33 | 3,996.05 | 160,500 |
Apr 12, 2024 | 4,066.67 | 4,100.00 | 3,953.33 | 3,993.33 | 3,966.25 | 228,300 |
Apr 11, 2024 | 4,066.67 | 4,136.67 | 4,026.67 | 4,103.33 | 4,075.50 | 169,800 |
Apr 10, 2024 | 4,076.67 | 4,136.67 | 4,066.67 | 4,080.00 | 4,052.33 | 219,300 |
Apr 9, 2024 | 3,950.00 | 4,036.67 | 3,950.00 | 4,030.00 | 4,002.67 | 210,900 |
Apr 8, 2024 | 3,926.67 | 3,986.67 | 3,876.67 | 3,950.00 | 3,923.21 | 206,400 |
Apr 5, 2024 | 3,866.67 | 3,950.00 | 3,866.67 | 3,913.33 | 3,886.79 | 175,500 |
Apr 4, 2024 | 4,000.00 | 4,026.67 | 3,913.33 | 3,950.00 | 3,923.21 | 209,400 |
Apr 3, 2024 | 4,016.67 | 4,056.67 | 3,886.67 | 3,956.67 | 3,929.83 | 408,300 |
Apr 2, 2024 | 3,790.00 | 3,986.67 | 3,770.00 | 3,976.67 | 3,949.70 | 318,300 |
Apr 1, 2024 | 3,830.00 | 3,860.00 | 3,750.00 | 3,763.33 | 3,737.81 | 198,900 |
Mar 29, 2024 | 3,753.33 | 3,786.67 | 3,713.33 | 3,776.67 | 3,751.05 | 98,100 |
Mar 28, 2024 | 3,673.33 | 3,780.00 | 3,666.67 | 3,733.33 | 3,708.01 | 176,400 |
Mar 27, 2024 | 3,700.00 | 3,700.00 | 3,646.67 | 3,670.00 | 3,645.11 | 158,400 |
Mar 26, 2024 | 3,663.33 | 3,723.33 | 3,626.67 | 3,686.67 | 3,661.66 | 121,200 |
Mar 25, 2024 | 3,620.00 | 3,710.00 | 3,620.00 | 3,643.33 | 3,618.62 | 189,900 |
Mar 22, 2024 | 3,600.00 | 3,696.67 | 3,586.67 | 3,636.67 | 3,612.00 | 225,900 |
Mar 21, 2024 | 3,596.67 | 3,626.67 | 3,553.33 | 3,586.67 | 3,562.34 | 132,000 |
Mar 19, 2024 | 3,493.33 | 3,566.67 | 3,446.67 | 3,546.67 | 3,522.61 | 137,400 |
Mar 18, 2024 | 3,496.67 | 3,516.67 | 3,460.00 | 3,476.67 | 3,453.09 | 152,100 |
Mar 15, 2024 | 3,433.33 | 3,463.33 | 3,410.00 | 3,416.67 | 3,393.49 | 207,900 |
Mar 14, 2024 | 3,450.00 | 3,450.00 | 3,373.33 | 3,443.33 | 3,419.98 | 124,800 |
Mar 13, 2024 | 3,476.67 | 3,496.67 | 3,356.67 | 3,413.33 | 3,390.18 | 179,400 |
Mar 12, 2024 | 3,443.33 | 3,470.00 | 3,393.33 | 3,456.67 | 3,433.22 | 123,300 |
Mar 11, 2024 | 3,450.00 | 3,496.67 | 3,403.33 | 3,443.33 | 3,419.98 | 162,300 |
Mar 8, 2024 | 3,360.00 | 3,580.00 | 3,346.67 | 3,526.67 | 3,502.75 | 265,800 |
Mar 7, 2024 | 3,413.33 | 3,460.00 | 3,360.00 | 3,366.67 | 3,343.83 | 173,400 |
Mar 6, 2024 | 3,390.00 | 3,406.67 | 3,356.67 | 3,390.00 | 3,367.01 | 105,900 |
Mar 5, 2024 | 3,366.67 | 3,410.00 | 3,326.67 | 3,390.00 | 3,367.01 | 109,800 |
Mar 4, 2024 | 3,426.67 | 3,446.67 | 3,366.67 | 3,366.67 | 3,343.83 | 152,700 |
Mar 1, 2024 | 3,423.33 | 3,460.00 | 3,376.67 | 3,386.67 | 3,363.70 | 106,500 |
Feb 29, 2024 | 3,400.00 | 3,433.33 | 3,350.00 | 3,400.00 | 3,376.94 | 132,300 |
Feb 28, 2024 | 3,496.67 | 3,510.00 | 3,433.33 | 3,433.33 | 3,410.05 | 117,300 |
Feb 27, 2024 | 3,450.00 | 3,540.00 | 3,406.67 | 3,463.33 | 3,439.84 | 174,600 |